Tour v330
IWM
iShares Russell 2000 ETF
$294.65 +0.40%
(7/14 12:35) ◀
|
Tuesday, July 14, 2026 (12:40pm)
January 2026
|
▶ (7/14 12:45)
◀ 7/14 12:40 ▶

Option Volume

Detail
ℹ
Current (07/14 12:40pm) 1,001,375
Calls: 362,178 (36%)
Puts: 639,197 (64%)
Prior (07/13) 690,511
Calls: 259,943 (38%)
Puts: 430,568 (62%)
Current vs Prior +45.02%
Calls: +39.33% (Calls)
Puts: +48.45% (Puts)
Prior 7-Day Total 10,487,993
Calls: 4,269,438 (41%)
Puts: 6,218,555 (59%)
Prior 7-Day Average 1,498,284
Calls: 609,919 (41%)
Puts: 888,365 (59%)
Current vs Prior 7-Day Avg -33.17%
Calls: -40.62%
Puts: -28.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 12:40pm) $101.81M
Calls: $28.86M (28%)
Puts: $72.95M (72%)
Prior (07/13) $65.91M
Calls: $16.04M (24%)
Puts: $49.87M (76%)
Current vs Prior +54.47%
Calls: +79.99%
Puts: +46.27%
Prior 7-Day Total $893.15M
Calls: $234.53M (26%)
Puts: $658.62M (74%)
Prior 7-Day Average $127.59M
Calls: $33.50M (26%)
Puts: $94.09M (74%)
Current vs Prior 7-Day Avg -20.21%
Calls: -13.85%
Puts: -22.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:40pm) 1.76
Prior (07/13) 1.66
Current vs Prior +6.55%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +18.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 12:40pm) 3,354,927
Calls: 706,441 (21%)
Puts: 2,648,486 (79%)
Prior (07/13) 3,200,042
Calls: 680,264 (21%)
Puts: 2,519,778 (79%)
Current vs Prior +4.84%
Prior 7-Day Total 20,901,906
Calls: 4,542,353 (22%)
Puts: 16,359,553 (78%)
Prior 7-Day Average 2,985,986
Calls: 648,907 (22%)
Puts: 2,337,079 (78%)
Current vs Prior 7-Day Avg +12.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/14) | Next (07/15)Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.54% | 1.07%1.07% | 1.60%1.60% | 2.59%1.07% | 5.27%
Prior 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs Prior -59.12% | -31.35%+195.99% | +2.65%-21.55% | -11.64%-31.34% | -4.69%
Prior 7-Day Avg 1.08% | 1.40%0.52% | 1.35%1.42% | 2.62%2.05% | 6.28%
Current vs 7-Day Avg -50.24% | -23.89%+106.75% | +18.84%+12.57% | -1.12%-47.82% | -15.97%
Prior 7-Day Eod 1.31% | 1.56%0.36% | 1.56%2.04% | 2.93%1.56% | 5.53%
Current vs 7-Day Eod -59.12% | -31.35%+195.99% | +2.65%-21.55% | -11.64%-31.34% | -4.69%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 0.64%
Calls: 2.22% | 0.59%
Puts: 2.94% | 0.68%
Prior 3.06% | 2.84%
Calls: 1.63% | 2.71%
Puts: 4.48% | 2.97%
Current vs Prior -15.69% | -77.46%
Prior 7-Day Avg 3.12% | 3.14%
Calls: 2.89% | 2.86%
Puts: 3.35% | 3.42%
Current vs 7-Day Avg -17.38% | -79.63%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($72.95M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 1.76 - heavy put buying. Put-heavy open interest (2,648,486 puts vs 706,441 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,074 of results (avg 2.2%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$238.00Jul 1756.6856.79$56.740.2%--1.0080
$240.00Jul 3155.0855.19$55.140.2%--1.0058
$236.00Jul 1758.6758.79$58.730.2%--1.0022
$237.00Jul 1757.6757.79$57.730.2%--1.0030
$240.00Aug 2155.7655.88$55.820.2%--1.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1455.3255.42$55.370.2%581.00--
$350.00Jul 1655.3255.44$55.380.2%31.00--
$340.00Jul 1545.3245.44$45.380.3%21.00--
$330.00Jul 1435.3235.42$35.370.3%281.00--
$340.00Jul 1745.3145.44$45.380.3%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 317 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 150.050.06$0.0616.7%1.5K0.043.9K
$302.00Jul 160.050.06$0.0616.7%680.042.5K
$304.00Jul 170.050.06$0.0616.7%1.6K0.034.0K
$306.00Jul 200.050.06$0.0616.7%10.03218
$311.00Jul 240.050.06$0.0616.7%--0.02854
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Jul 150.050.06$0.0616.7%4670.03424
$280.00Jul 160.050.06$0.0616.7%30.021.2K
$273.00Jul 170.050.06$0.0616.7%180.0112.6K
$274.00Jul 170.050.06$0.0616.7%820.0116.6K
$275.00Jul 170.050.06$0.0616.7%1920.0247.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 510 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1434.5634.68$34.620.3%11.001
$265.00Jul 1429.5829.68$29.630.3%21.007
$270.00Jul 1424.5624.68$24.620.5%591.00--
$271.00Jul 1423.5823.68$23.630.4%1171.00--
$272.00Jul 1422.5822.68$22.630.4%741.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1710.3210.44$10.381.2%--1.0066
$306.00Jul 1711.3211.43$11.381.0%--1.0026
$307.00Jul 1712.3212.43$12.380.9%81.0039
$308.00Jul 1713.3213.43$13.380.8%11.001
$335.00Jul 1740.3140.44$40.380.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,074 active (total vol 1.0M, top 92.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$296.00Jul 140.070.08$0.0812.5%92.8K0.132.4K
$295.00Jul 140.320.33$0.333.0%63.5K0.392.4K
$297.00Jul 140.010.02$0.0250.0%44.4K0.032.5K
$294.00Jul 140.890.91$0.902.2%17.0K0.691.4K
$298.00Jul 140.000.01$0.01100.0%16.6K0.012.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 140.260.27$0.273.7%84.4K0.311.3K
$293.00Jul 140.090.10$0.1010.0%55.4K0.132.2K
$290.00Jul 170.710.73$0.722.8%52.2K0.21153.7K
$285.00Aug 143.253.30$3.281.5%47.3K0.28314
$295.00Jul 140.670.69$0.682.9%35.1K0.61873

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 246.6%, max 932.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 14Aug 21208.6%26.6%683.1%155.7K
$265.00Jul 14Aug 21179.3%25.3%607.2%29.1K
$318.00Jul 14Jul 21131.7%19.1%590.9%--229
$315.00Jul 14Aug 28116.8%18.2%541.8%101167
$270.00Jul 14Aug 21150.2%24.1%522.0%597.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 14Aug 28329.0%31.9%932.5%866
$325.00Jul 14Aug 7165.3%17.0%869.6%67--
$255.00Jul 14Aug 28238.1%27.5%764.6%1521
$320.00Jul 14Aug 21141.4%17.3%717.8%64226
$260.00Jul 14Aug 28208.6%26.3%694.1%555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 521 found (best R:R 82.33, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Jul 28$0.12$9.88$0.1282.33$310.12
$330.00$335.00Aug 28$0.11$4.89$0.1144.45$330.11
$325.00$330.00Aug 21$0.13$4.87$0.1337.46$325.13
$320.00$325.00Aug 14$0.18$4.82$0.1826.78$320.18
$306.00$309.00Jul 23$0.12$2.88$0.1224.00$306.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 28$0.13$9.87$0.1375.92$269.87
$250.00$245.00Aug 21$0.10$4.90$0.1049.00$249.90
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 687 found (best R:R 132.33, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$276.00Jul 21$15.88$15.88$0.12132.33$275.88
$250.00$263.00Jul 31$12.83$12.83$0.1775.47$262.83
$255.00$260.00Aug 7$4.88$4.88$0.1240.67$259.88
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$276.00$281.00Jul 21$4.87$4.87$0.1337.46$280.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$317.50$315.00Aug 14$2.40$2.40$0.1024.00$315.10
$320.00$315.00Aug 21$4.71$4.71$0.2916.24$315.29
$314.00$310.00Aug 7$3.69$3.69$0.3111.90$310.31
$310.00$308.00Jul 31$1.84$1.84$0.1611.50$308.16
$301.00$300.00Jul 17$0.90$0.90$0.109.00$300.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 14Jul 16$0.05208.6%54.9%
$317.50Jul 24Jul 31$0.0617.5%16.6%
$270.00Jul 14Jul 16$0.07150.2%44.0%
$275.00Jul 14Jul 16$0.07121.2%38.0%
$286.00Jul 14Jul 15$0.0756.9%28.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$314.00Jul 14Aug 7$0.05111.8%17.0%
$282.50Jul 15Jul 16$0.0533.8%29.1%
$266.00Jul 17Jul 22$0.0545.5%31.8%
$262.00Jul 17Jul 24$0.0650.3%33.0%
$269.00Jul 17Jul 22$0.0641.9%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 486 found (cheapest 0.34% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 14$0.33$0.68$1.01$293.99$296.010.34%
$294.00Jul 14$0.90$0.27$1.17$292.83$295.170.40%
$296.00Jul 14$0.08$1.44$1.52$294.48$297.520.52%
$293.00Jul 14$1.74$0.10$1.84$291.16$294.840.62%
$297.00Jul 14$0.02$2.38$2.40$294.60$299.400.81%
$295.00Jul 15$1.12$1.46$2.58$292.42$297.580.88%
$294.00Jul 15$1.69$1.02$2.71$291.29$296.710.92%
$296.00Jul 15$0.69$2.02$2.71$293.29$298.710.92%
$292.00Jul 14$2.68$0.05$2.73$289.27$294.730.93%
$293.00Jul 15$2.36$0.70$3.06$289.94$296.061.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.04% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 14$0.08$0.05$0.13$291.87$296.13
$296.00$293.00Jul 14$0.08$0.10$0.18$292.82$296.18
$296.00$294.00Jul 14$0.08$0.27$0.35$293.65$296.35
$299.00$290.00Jul 15$0.11$0.23$0.34$289.66$299.34
$295.00$292.00Jul 14$0.33$0.05$0.38$291.62$295.38
$295.00$293.00Jul 14$0.33$0.10$0.43$292.57$295.43
$298.00$290.00Jul 15$0.21$0.23$0.44$289.56$298.44
$299.00$291.00Jul 15$0.11$0.33$0.44$290.56$299.44
$298.00$291.00Jul 15$0.21$0.33$0.54$290.46$298.54
$295.00$294.00Jul 14$0.33$0.27$0.60$293.40$295.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 40.67, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.88$0.1240.67$245.12$259.88
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
245/250260/265Aug 21$4.80$0.2024.00$245.20$264.80
260/265270/276Aug 14$5.60$0.4014.00$259.40$275.60
255/260270/276Aug 14$5.52$0.4811.50$254.48$275.52
265/270275/280Aug 28$4.59$0.4111.20$265.41$279.59
274/275276/278Aug 14$1.83$0.1710.76$273.17$277.83
273/274276/278Aug 14$1.82$0.1810.11$272.18$277.82
270/271272/275Aug 21$2.73$0.2710.11$268.27$274.73
290/291292/293Jul 20$0.90$0.109.00$290.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 21$0.08$4.9261.50
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$245.00$250.00$255.00Aug 28$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$255.00$260.00$265.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 423 found (best net $-0.29, 400 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$275.001:2Aug 28-$0.29$24.71
$260.00$276.001:2Jul 21-$3.07$12.93
$311.00$318.001:2Jul 21$0.00$7.00
$310.00$315.001:2Jul 22$0.00$5.00
$325.00$330.001:2Jul 31$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 16$0.00$20.00
$265.00$245.001:2Jul 15-$0.01$19.99
$255.00$240.001:2Jul 14-$0.01$14.99
$325.00$310.001:2Jul 31-$0.57$14.43
$340.00$322.001:2Jul 15-$9.38$8.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 2.92%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$8.600.500.1%2.92%3.04%318
$296.00Aug 28$8.030.490.5%2.73%3.18%19
$295.00Aug 21$7.800.500.1%2.65%2.77%1.5K22.2K
$297.00Aug 28$7.490.470.8%2.54%3.34%2130
$296.00Aug 21$7.220.480.5%2.45%2.91%143398
$297.50Aug 28$7.220.461.0%2.45%3.42%191
$295.00Aug 14$6.970.500.1%2.37%2.48%1797
$298.00Aug 28$6.960.451.1%2.36%3.50%84
$297.00Aug 21$6.680.460.8%2.27%3.06%122254
$296.00Aug 14$6.410.480.5%2.18%2.63%10150

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 362,178
Total Puts 639,197
Put/Call Ratio 1.76
Net Difference -277,019

Prior's Put/Call Breakdown

Total Calls 259,943
Total Puts 430,568
Put/Call Ratio 1.66
Net Difference -170,625

Prior 7-Day Put/Call Summary

Total Calls 4,269,438
Total Puts 6,218,555
Average Put/Call Ratio 1.48
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All